Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.24	18.36	18.11	18.11	95,556	-0.08(-0.44%)
Sep 29, 2014	17.99	18.24	17.85	18.19	110,930	-0.03(-0.18%)
Sep 26, 2014	18.13	18.34	18.11	18.22	49,295	+0.10(+0.57%)
Sep 25, 2014	18.15	18.24	17.83	18.12	68,787	-0.03(-0.18%)
Sep 24, 2014	17.84	18.18	17.84	18.15	27,268	+0.16(+0.89%)
Sep 23, 2014	18.35	18.35	17.95	17.99	44,058	-0.32(-1.75%)
Sep 22, 2014	18.47	18.68	18.25	18.31	39,008	-0.24(-1.29%)
Sep 19, 2014	18.95	18.95	18.34	18.55	93,993	-0.35(-1.86%)
Sep 18, 2014	18.89	19.12	18.71	18.90	37,688	+0.04(+0.21%)
Sep 17, 2014	18.91	19.08	18.77	18.86	40,730	-0.05(-0.25%)
Sep 16, 2014	18.87	19.16	18.84	18.91	67,854	-0.06(-0.29%)
Sep 15, 2014	19.05	19.07	18.81	18.97	98,274	-0.17(-0.87%)
Sep 12, 2014	19.32	19.42	18.94	19.13	84,811	-0.14(-0.74%)
Sep 11, 2014	19.11	19.32	19.11	19.28	72,205	+0.06(+0.33%)
Sep 10, 2014	19.08	19.26	19.04	19.21	67,105	+0.17(+0.88%)
Sep 09, 2014	18.96	19.12	18.81	19.04	128,188	-0.05(-0.25%)
Sep 08, 2014	18.90	19.19	18.90	19.09	40,248	+0.22(+1.14%)
Sep 05, 2014	18.42	18.95	18.42	18.88	68,710	+0.33(+1.80%)
Sep 04, 2014	18.03	18.70	17.85	18.54	121,462	+0.57(+3.19%)
Sep 03, 2014	17.99	18.02	17.76	17.97	109,705	+0.05(+0.27%)
Sep 02, 2014	17.92	17.92	17.82	17.92	86,761	+0.11(+0.63%)
Aug 29, 2014	17.80	17.81	17.81	17.81	35,765	+0.02(+0.13%)
Aug 28, 2014	18.02	18.03	17.75	17.79	59,560	-0.31(-1.72%)
Aug 27, 2014	18.19	18.16	18.05	18.10	29,280	-0.06(-0.35%)
Aug 26, 2014	18.22	18.23	18.03	18.16	254,649	-0.06(-0.35%)
Aug 25, 2014	18.34	18.45	18.16	18.22	23,602	-0.05(-0.26%)
Aug 22, 2014	18.18	18.37	18.10	18.27	32,486	+0.09(+0.48%)
Aug 21, 2014	17.98	18.26	17.83	18.18	58,525	+0.18(+0.97%)
Aug 20, 2014	17.89	18.05	17.76	18.01	58,983	+0.01(+0.04%)
Aug 19, 2014	17.98	18.04	17.98	18.00	40,301	-0.01(-0.04%)
Aug 18, 2014	18.01	18.22	17.96	18.01	82,392	+0.22(+1.25%)
Aug 15, 2014	18.22	18.22	17.76	17.79	170,391	-0.25(-1.37%)
Aug 14, 2014	17.93	18.22	17.93	18.03	42,124	+0.10(+0.53%)
Aug 13, 2014	17.79	17.94	17.73	17.94	91,532	+0.17(+0.94%)
Aug 12, 2014	17.70	17.84	17.62	17.77	83,031	-0.03(-0.18%)
Aug 11, 2014	17.88	17.90	17.73	17.80	90,626	+0.04(+0.22%)
Aug 08, 2014	17.55	17.85	17.55	17.76	54,655	+0.20(+1.13%)
Aug 07, 2014	17.52	17.61	17.42	17.56	68,577	+0.06(+0.32%)
Aug 06, 2014	17.23	17.56	17.23	17.51	89,897	+0.22(+1.24%)
Aug 05, 2014	17.33	17.46	17.18	17.29	205,376	-0.14(-0.82%)
Aug 04, 2014	17.58	17.79	17.27	17.44	192,237	-0.14(-0.82%)
Aug 01, 2014	17.88	17.97	17.47	17.58	110,396	-0.25(-1.39%)
Jul 31, 2014	18.14	18.14	17.69	17.83	162,879	-0.37(-2.02%)
Jul 30, 2014	17.94	18.24	17.92	18.19	117,478	+0.34(+1.92%)
Jul 29, 2014	17.79	17.93	17.40	17.85	167,869	-0.02(-0.13%)
Jul 28, 2014	17.92	17.92	17.92	17.87	66,573	-0.04(-0.22%)
Jul 25, 2014	17.93	18.10	17.81	17.91	48,985	-0.19(-1.06%)
Jul 24, 2014	18.30	18.31	18.01	18.10	42,000	+0.00(+0.00%)
Jul 23, 2014	18.14	18.22	17.95	18.10	24,177	-0.10(-0.53%)
Jul 22, 2014	18.21	18.33	18.12	18.20	56,398	+0.06(+0.31%)
Jul 21, 2014	18.09	18.19	18.01	18.14	38,472	-0.05(-0.26%)
Jul 18, 2014	17.91	18.34	17.91	18.19	80,976	+0.21(+1.15%)
Jul 17, 2014	18.60	18.61	17.96	17.98	91,459	-0.75(-4.00%)
Jul 16, 2014	18.95	18.95	18.62	18.73	50,088	-0.10(-0.51%)
Jul 15, 2014	18.82	18.98	18.55	18.83	54,040	-0.02(-0.08%)
Jul 14, 2014	18.97	18.99	18.67	18.85	63,352	+0.02(+0.13%)
Jul 11, 2014	18.78	18.92	18.63	18.82	122,821	-0.07(-0.38%)
Jul 10, 2014	18.71	18.97	18.61	18.89	78,963	-0.08(-0.42%)
Jul 09, 2014	18.89	19.16	18.89	18.97	134,584	+0.14(+0.76%)
Jul 08, 2014	18.76	18.97	18.56	18.83	48,970	+0.03(+0.17%)
Jul 07, 2014	19.08	19.08	18.61	18.80	68,348	-0.37(-1.95%)
Jul 03, 2014	18.81	19.17	19.17	19.17	26,102	+0.42(+2.25%)
Jul 02, 2014	18.73	18.93	18.65	18.75	60,282	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.